Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.55 | 20.68 | 19.69 | 20.58 | 517,900 | -0.26(-1.25%) |
May 28, 2020 | 22.42 | 22.45 | 20.75 | 20.84 | 370,008 | -1.10(-5.01%) |
May 27, 2020 | 20.72 | 21.98 | 20.61 | 21.94 | 515,560 | +1.82(+9.05%) |
May 26, 2020 | 19.46 | 20.36 | 19.40 | 20.12 | 337,393 | +1.52(+8.17%) |
May 22, 2020 | 18.40 | 18.68 | 17.91 | 18.60 | 140,200 | +0.12(+0.65%) |
May 21, 2020 | 18.29 | 18.74 | 18.22 | 18.48 | 163,062 | +0.31(+1.71%) |
May 20, 2020 | 18.33 | 18.60 | 18.00 | 18.17 | 227,910 | +0.35(+1.96%) |
May 19, 2020 | 18.22 | 18.53 | 17.75 | 17.82 | 288,050 | -0.70(-3.78%) |
May 18, 2020 | 17.68 | 18.75 | 17.68 | 18.52 | 347,922 | +1.60(+9.46%) |
May 15, 2020 | 16.51 | 17.33 | 16.37 | 16.92 | 232,600 | +0.23(+1.38%) |
May 14, 2020 | 16.40 | 17.23 | 15.54 | 16.69 | 258,287 | -0.14(-0.83%) |
May 13, 2020 | 17.17 | 17.46 | 16.35 | 16.83 | 452,968 | -0.55(-3.16%) |
May 12, 2020 | 17.56 | 17.94 | 17.35 | 17.38 | 421,428 | -0.18(-1.03%) |
May 11, 2020 | 18.53 | 18.53 | 16.74 | 17.56 | 830,391 | -1.77(-9.16%) |
May 08, 2020 | 18.10 | 19.59 | 18.10 | 19.33 | 332,200 | +1.67(+9.46%) |
May 07, 2020 | 19.03 | 19.06 | 16.70 | 17.66 | 411,692 | -1.01(-5.41%) |
May 06, 2020 | 18.98 | 19.22 | 18.59 | 18.67 | 279,210 | +0.00(+0.00%) |
May 05, 2020 | 18.71 | 19.29 | 18.56 | 18.67 | 409,254 | +0.23(+1.25%) |
May 04, 2020 | 19.10 | 19.60 | 18.40 | 18.44 | 385,632 | -1.09(-5.58%) |
May 01, 2020 | 19.45 | 19.66 | 18.80 | 19.53 | 207,000 | -0.50(-2.50%) |
Apr 30, 2020 | 20.00 | 20.21 | 19.30 | 20.03 | 258,414 | +0.01(+0.05%) |
Apr 29, 2020 | 18.80 | 20.35 | 18.39 | 20.02 | 240,780 | +1.95(+10.79%) |
Apr 28, 2020 | 18.28 | 18.69 | 17.72 | 18.07 | 274,927 | +0.35(+1.98%) |
Apr 27, 2020 | 17.23 | 18.05 | 17.23 | 17.72 | 238,132 | +0.73(+4.30%) |
Apr 24, 2020 | 16.86 | 17.17 | 16.53 | 16.99 | 255,400 | +0.36(+2.16%) |
Apr 23, 2020 | 16.23 | 16.99 | 16.23 | 16.63 | 192,058 | +0.46(+2.84%) |
Apr 22, 2020 | 16.23 | 16.33 | 15.82 | 16.17 | 211,902 | +0.34(+2.15%) |
Apr 21, 2020 | 16.03 | 16.27 | 15.58 | 15.83 | 182,298 | -0.75(-4.52%) |
Apr 20, 2020 | 16.59 | 17.01 | 16.34 | 16.58 | 124,549 | -0.32(-1.89%) |
Apr 17, 2020 | 16.90 | 17.29 | 16.79 | 16.90 | 272,200 | +0.73(+4.51%) |
Apr 16, 2020 | 16.66 | 16.66 | 15.61 | 16.17 | 178,962 | -0.58(-3.46%) |
Apr 15, 2020 | 17.13 | 17.54 | 16.39 | 16.75 | 170,938 | -1.33(-7.36%) |
Apr 14, 2020 | 18.11 | 18.59 | 17.77 | 18.08 | 413,619 | +0.31(+1.74%) |
Apr 13, 2020 | 18.65 | 18.65 | 17.29 | 17.77 | 298,923 | -1.08(-5.73%) |
Apr 09, 2020 | 16.53 | 19.04 | 16.52 | 18.85 | 423,700 | +2.69(+16.65%) |
Apr 08, 2020 | 16.72 | 17.36 | 16.03 | 16.16 | 1,179,903 | -0.19(-1.16%) |
Apr 07, 2020 | 16.30 | 16.86 | 15.81 | 16.35 | 414,222 | +0.67(+4.27%) |
Apr 06, 2020 | 14.71 | 15.80 | 14.49 | 15.68 | 332,168 | +1.77(+12.72%) |
Apr 03, 2020 | 14.52 | 14.84 | 13.87 | 13.91 | 313,200 | -1.01(-6.77%) |
Apr 02, 2020 | 14.38 | 15.62 | 14.31 | 14.92 | 281,894 | +0.30(+2.05%) |
Apr 01, 2020 | 15.96 | 16.01 | 14.47 | 14.62 | 259,573 | -2.13(-12.72%) |
Mar 31, 2020 | 16.61 | 17.02 | 16.51 | 16.75 | 406,506 | +0.02(+0.12%) |
Mar 30, 2020 | 15.88 | 17.01 | 15.20 | 16.73 | 313,852 | +0.49(+3.02%) |
Mar 27, 2020 | 17.16 | 17.66 | 16.05 | 16.24 | 277,900 | -1.71(-9.53%) |
Mar 26, 2020 | 16.92 | 18.29 | 16.63 | 17.95 | 275,163 | +1.58(+9.65%) |
Mar 25, 2020 | 16.43 | 17.59 | 16.23 | 16.37 | 571,090 | +0.07(+0.43%) |
Mar 24, 2020 | 15.49 | 16.75 | 15.49 | 16.30 | 385,856 | +1.31(+8.74%) |
Mar 23, 2020 | 15.69 | 15.81 | 14.41 | 14.99 | 447,742 | -0.70(-4.46%) |
Mar 20, 2020 | 16.39 | 16.98 | 15.14 | 15.69 | 492,000 | -0.58(-3.56%) |
Mar 19, 2020 | 14.11 | 16.75 | 13.94 | 16.27 | 330,507 | +1.94(+13.54%) |
Mar 18, 2020 | 15.79 | 16.22 | 14.20 | 14.33 | 434,338 | -2.46(-14.65%) |
Mar 17, 2020 | 16.30 | 16.93 | 15.19 | 16.79 | 412,577 | +0.63(+3.90%) |
Mar 16, 2020 | 16.54 | 17.69 | 16.10 | 16.16 | 273,072 | -2.47(-13.26%) |
Mar 13, 2020 | 18.39 | 18.68 | 17.36 | 18.63 | 506,600 | +1.15(+6.58%) |
Mar 12, 2020 | 17.10 | 17.73 | 16.47 | 17.48 | 375,390 | -0.89(-4.84%) |
Mar 11, 2020 | 18.50 | 18.67 | 18.07 | 18.37 | 506,187 | -0.62(-3.26%) |
Mar 10, 2020 | 18.12 | 19.09 | 17.27 | 18.99 | 280,472 | +1.37(+7.78%) |
Mar 09, 2020 | 17.94 | 18.57 | 17.01 | 17.62 | 465,036 | -1.74(-8.99%) |
Mar 06, 2020 | 18.88 | 19.60 | 18.88 | 19.36 | 262,100 | -0.16(-0.82%) |
Mar 05, 2020 | 20.72 | 21.51 | 19.37 | 19.52 | 306,424 | -1.72(-8.10%) |
Mar 04, 2020 | 21.20 | 21.48 | 20.77 | 21.24 | 379,569 | +0.25(+1.19%) |
Mar 03, 2020 | 21.79 | 22.53 | 20.78 | 20.99 | 387,950 | -0.82(-3.76%) |